Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,450.00
+20.00 (1.40%)
May 5, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,365.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,430.00 | 2.51% | 26,711 |
| Apr 30, 2026 | 1,383.89 | 1,395.00 | 1,365.00 | 1,395.00 | 1,395.00 | 2.57% | 9,910 |
| Apr 29, 2026 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.51% | 106 |
| Apr 28, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,395.00 | -3.79% | 1,144 |
| Apr 27, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | - | 71 |
| Apr 24, 2026 | 1,355.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,450.00 | 3.20% | 11,620 |
| Apr 23, 2026 | 1,405.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.40% | 47,527 |
| Apr 22, 2026 | 1,450.00 | 1,450.00 | 1,413.03 | 1,425.00 | 1,425.00 | -1.72% | 8,515 |
| Apr 21, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 3,401 |
| Apr 20, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 2,053 |
| Apr 17, 2026 | 1,410.00 | 1,495.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.40% | 37,062 |
| Apr 16, 2026 | 1,480.00 | 1,495.00 | 1,411.84 | 1,430.00 | 1,430.00 | 2.14% | 4,725 |
| Apr 15, 2026 | 1,440.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 12,041 |
| Apr 14, 2026 | 1,450.00 | 1,470.00 | 1,419.30 | 1,440.00 | 1,440.00 | -0.69% | 18,549 |
| Apr 13, 2026 | 1,361.71 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3.57% | 4,291 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,400.00 | -2.10% | 24,617 |
| Apr 9, 2026 | 1,420.00 | 1,430.00 | 1,354.01 | 1,430.00 | 1,430.00 | 0.70% | 56,367 |
| Apr 8, 2026 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 4.41% | 56,816 |
| Apr 7, 2026 | 1,360.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 11,130 |
| Apr 2, 2026 | 1,350.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.37% | 18,364 |
| Apr 1, 2026 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.12% | 26,945 |
| Mar 31, 2026 | 1,325.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,345.00 | -2.18% | 20,254 |
| Mar 30, 2026 | 1,350.44 | 1,385.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.10% | 5,524 |
| Mar 27, 2026 | 1,385.00 | 1,400.00 | 1,351.00 | 1,360.00 | 1,360.00 | -1.45% | 10,971 |
| Mar 26, 2026 | 1,400.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 1,948 |
| Mar 25, 2026 | 1,407.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.08% | 62,108 |
| Mar 24, 2026 | 1,420.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.07% | 13,276 |
| Mar 23, 2026 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,400.00 | -1.75% | 8,912 |
| Mar 20, 2026 | 1,427.50 | 1,425.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2.15% | 29,707 |
| Mar 19, 2026 | 1,470.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.76% | 17,130 |
| Mar 18, 2026 | 1,460.00 | 1,495.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 9,427 |
| Mar 17, 2026 | 1,490.00 | 1,495.00 | 1,441.80 | 1,445.00 | 1,445.00 | -1.03% | 417 |
| Mar 16, 2026 | 1,450.00 | 1,510.00 | 1,435.00 | 1,460.00 | 1,460.00 | 0.69% | 8,173 |
| Mar 13, 2026 | 1,470.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 46,915 |
| Mar 12, 2026 | 1,475.00 | 1,515.00 | 1,451.75 | 1,465.00 | 1,465.00 | -2.66% | 15,987 |
| Mar 11, 2026 | 1,510.00 | 1,564.80 | 1,505.00 | 1,505.00 | 1,474.00 | -4.14% | 9,571 |
| Mar 10, 2026 | 1,500.00 | 1,575.00 | 1,500.00 | 1,570.00 | 1,537.66 | 2.95% | 5,516 |
| Mar 9, 2026 | 1,615.00 | 1,615.00 | 1,525.00 | 1,525.00 | 1,493.59 | -3.17% | 49,639 |
| Mar 6, 2026 | 1,550.00 | 1,635.00 | 1,550.00 | 1,575.00 | 1,542.56 | 1.61% | 2,134 |
| Mar 5, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,518.07 | -2.21% | 105,519 |
| Mar 4, 2026 | 1,570.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,552.35 | 1.60% | 10,213 |
| Mar 3, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,527.87 | -3.70% | 13,300 |
| Mar 2, 2026 | 1,600.00 | 1,650.00 | 1,560.00 | 1,620.00 | 1,586.63 | -2.41% | 8,643 |
| Feb 27, 2026 | 1,645.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,625.81 | 2.79% | 6,128 |
| Feb 26, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,615.00 | 1,581.73 | -1.22% | 5,664 |
| Feb 25, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,601.32 | 1.24% | 10,107 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,615.00 | 1,581.73 | -3.29% | 23,240 |
| Feb 23, 2026 | 1,670.00 | 1,700.00 | 1,625.00 | 1,670.00 | 1,635.60 | 0.91% | 11,879 |
| Feb 20, 2026 | 1,640.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,620.91 | -0.90% | 1,618 |
| Feb 19, 2026 | 1,645.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,635.60 | - | 16,473 |